Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meat Products Sector (CIX: MSECTOR343 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2020 2637 2665 2624 2656 0 +32.03(+1.22%)
Dec 22, 2020 2654 2662 2614 2624 0 -37.91(-1.42%)
Dec 21, 2020 2662 2672 2622 2662 0 -23.20(-0.86%)
Dec 18, 2020 2693 2723 2649 2685 0 -7.93(-0.29%)
Dec 17, 2020 2690 2722 2666 2693 0 +13.03(+0.49%)
Dec 16, 2020 2729 2749 2673 2680 0 -52.23(-1.91%)
Dec 15, 2020 2752 2769 2711 2732 0 -14.36(-0.52%)
Dec 14, 2020 2755 2792 2735 2746 0 -3.39(-0.12%)
Dec 11, 2020 2720 2770 2717 2750 0 +17.57(+0.64%)
Dec 10, 2020 2737 2758 2711 2732 0 -11.04(-0.40%)
Dec 09, 2020 2741 2756 2712 2743 0 +3.27(+0.12%)
Dec 08, 2020 2721 2762 2705 2740 0 +6.42(+0.23%)
Dec 07, 2020 2753 2765 2709 2733 0 -19.84(-0.72%)
Dec 04, 2020 2736 2762 2710 2753 0 +24.34(+0.89%)
Dec 03, 2020 2689 2741 2670 2729 0 +57.51(+2.15%)
Dec 02, 2020 2698 2724 2659 2671 0 -26.27(-0.97%)
Dec 01, 2020 2673 2717 2658 2698 0 +38.39(+1.44%)
Nov 30, 2020 2660 2675 2626 2659 0 -6.46(-0.24%)
Nov 27, 2020 2660 2677 2630 2666 0 +14.07(+0.53%)
Nov 25, 2020 2653 2691 2630 2652 0 -8.96(-0.34%)
Nov 24, 2020 2702 2730 2631 2661 0 -43.41(-1.61%)
Nov 23, 2020 2679 2724 2655 2704 0 +25.49(+0.95%)
Nov 20, 2020 2683 2707 2644 2679 0 -13.38(-0.50%)
Nov 19, 2020 2690 2707 2640 2692 0 -9.85(-0.36%)
Nov 18, 2020 2755 2774 2698 2702 0 -45.20(-1.65%)
Nov 17, 2020 2761 2788 2718 2747 0 -41.51(-1.49%)
Nov 16, 2020 2773 2807 2725 2788 0 +47.27(+1.72%)
Nov 13, 2020 2712 2756 2696 2741 0 +36.19(+1.34%)
Nov 12, 2020 2727 2739 2678 2705 0 -14.05(-0.52%)
Nov 11, 2020 2703 2739 2684 2719 0 +33.64(+1.25%)
Nov 10, 2020 2656 2707 2629 2685 0 +45.67(+1.73%)
Nov 09, 2020 2703 2744 2624 2640 0 +32.81(+1.26%)
Nov 06, 2020 2603 2641 2580 2607 0 -7.40(-0.28%)
Nov 05, 2020 2626 2665 2588 2614 0 +6.89(+0.26%)
Nov 04, 2020 2610 2657 2583 2607 0 +2.65(+0.10%)
Nov 03, 2020 2622 2658 2589 2605 0 -3.65(-0.14%)
Nov 02, 2020 2596 2624 2571 2608 0 +31.61(+1.23%)
Oct 30, 2020 2565 2595 2543 2577 0 +1.69(+0.07%)
Oct 29, 2020 2563 2612 2538 2575 0 +14.56(+0.57%)
Oct 28, 2020 2599 2618 2550 2561 0 -57.72(-2.20%)
Oct 27, 2020 2608 2652 2597 2618 0 +16.84(+0.65%)
Oct 26, 2020 2636 2652 2582 2601 0 -53.27(-2.01%)
Oct 23, 2020 2640 2660 2620 2655 0 +21.83(+0.83%)
Oct 22, 2020 2613 2645 2589 2633 0 +18.91(+0.72%)
Oct 21, 2020 2575 2636 2560 2614 0 +32.91(+1.28%)
Oct 20, 2020 2609 2623 2575 2581 0 -15.66(-0.60%)
Oct 19, 2020 2633 2654 2587 2597 0 -43.07(-1.63%)
Oct 16, 2020 2668 2697 2629 2640 0 -32.68(-1.22%)
Oct 15, 2020 2622 2680 2609 2673 0 +29.60(+1.12%)
Oct 14, 2020 2648 2671 2624 2643 0 -5.18(-0.20%)
Oct 13, 2020 2630 2670 2611 2648 0 +16.06(+0.61%)
Oct 12, 2020 2588 2650 2564 2632 0 +50.69(+1.96%)
Oct 09, 2020 2597 2622 2565 2581 0 -10.63(-0.41%)
Oct 08, 2020 2595 2623 2570 2592 0 +5.53(+0.21%)
Oct 07, 2020 2582 2610 2560 2586 0 +15.25(+0.59%)
Oct 06, 2020 2594 2616 2554 2571 0 -19.27(-0.74%)
Oct 05, 2020 2590 2612 2558 2590 0 +11.42(+0.44%)
Oct 02, 2020 2563 2619 2551 2579 0 -2.59(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.